14,720€
1,52%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,50 | 14,89 | 14,44 | 14,73 | 1,59% | 653,00 |
| 01.04.2025 | 14,32 | 14,70 | 14,27 | 14,50 | 1,19% | 7.823,00 |
| 31.03.2025 | 14,76 | 14,84 | 14,14 | 14,33 | -3,04% | 19.696,00 |
| 28.03.2025 | 15,47 | 15,51 | 14,74 | 14,78 | -4,77% | 7.506,00 |
| 27.03.2025 | 15,53 | 15,60 | 15,35 | 15,52 | -0,26% | 1.078,00 |
| 26.03.2025 | 15,29 | 15,69 | 15,25 | 15,56 | 1,77% | 5.171,00 |
| 25.03.2025 | 15,45 | 15,52 | 15,20 | 15,29 | -1,07% | 11.538,00 |
| 24.03.2025 | 15,93 | 16,18 | 15,40 | 15,46 | -2,98% | 12.296,00 |
| 21.03.2025 | 16,39 | 16,47 | 15,83 | 15,93 | -2,87% | 10.183,00 |
| 20.03.2025 | 17,07 | 17,14 | 16,08 | 16,40 | -3,87% | 19.625,00 |
| 19.03.2025 | 17,16 | 17,21 | 16,60 | 17,06 | -0,55% | 8.164,00 |
| 18.03.2025 | 16,97 | 17,63 | 16,94 | 17,16 | 1,15% | 30.746,00 |
| 17.03.2025 | 16,42 | 17,12 | 16,39 | 16,96 | 3,04% | 17.081,00 |
| 14.03.2025 | 15,66 | 17,21 | 15,27 | 16,46 | 5,68% | 38.667,00 |
| 13.03.2025 | 15,38 | 15,82 | 15,07 | 15,58 | 1,80% | 8.766,00 |
| 12.03.2025 | 15,74 | 15,90 | 15,24 | 15,30 | -2,36% | 13.133,00 |
| 11.03.2025 | 15,15 | 15,95 | 15,11 | 15,67 | 3,67% | 18.109,00 |
| 10.03.2025 | 15,89 | 16,24 | 14,88 | 15,12 | -4,21% | 21.953,00 |
| 07.03.2025 | 16,10 | 16,30 | 15,05 | 15,78 | -0,69% | 30.673,00 |
| 06.03.2025 | 14,93 | 16,26 | 14,92 | 15,89 | 6,47% | 51.544,00 |
| 05.03.2025 | 13,81 | 15,35 | 13,80 | 14,93 | 8,31% | 28.394,00 |
| 04.03.2025 | 12,91 | 13,90 | 12,81 | 13,78 | 7,45% | 19.037,00 |
| 03.03.2025 | 13,01 | 13,30 | 12,74 | 12,83 | -0,85% | 24.985,00 |
| 28.02.2025 | 12,67 | 13,24 | 12,60 | 12,94 | 2,01% | 25.622,00 |
| 27.02.2025 | 12,81 | 13,49 | 12,39 | 12,68 | -0,74% | 30.262,00 |
| 26.02.2025 | 12,48 | 12,97 | 12,29 | 12,78 | 2,36% | 15.912,00 |
| 25.02.2025 | 11,94 | 12,68 | 11,87 | 12,48 | 4,52% | 36.359,00 |
| 24.02.2025 | 11,77 | 12,20 | 11,62 | 11,94 | 2,71% | 16.222,00 |
| 21.02.2025 | 11,54 | 11,89 | 11,49 | 11,63 | 0,78% | 3.807,00 |
| 20.02.2025 | 11,47 | 11,89 | 11,44 | 11,54 | 0,61% | 4.040,00 |
| 19.02.2025 | 11,44 | 11,68 | 11,16 | 11,47 | 0,13% | 12.338,00 |
| 18.02.2025 | 11,40 | 11,60 | 11,16 | 11,45 | 0,75% | 8.800,00 |
| 17.02.2025 | 11,49 | 11,52 | 11,26 | 11,37 | -1,26% | 4.956,00 |
| 14.02.2025 | 11,47 | 11,63 | 11,41 | 11,51 | 0,35% | 10.383,00 |
| 13.02.2025 | 11,36 | 11,55 | 11,32 | 11,47 | 1,01% | 7.645,00 |
| 12.02.2025 | 11,42 | 11,48 | 11,09 | 11,36 | -0,53% | 3.536,00 |
| 11.02.2025 | 11,53 | 11,53 | 11,36 | 11,42 | -0,87% | 6.165,00 |
| 10.02.2025 | 11,59 | 11,68 | 11,37 | 11,52 | -0,60% | 2.674,00 |
| 07.02.2025 | 11,52 | 11,76 | 11,44 | 11,59 | 0,61% | 4.165,00 |
| 06.02.2025 | 11,43 | 11,74 | 11,37 | 11,52 | 0,79% | 8.735,00 |
| 05.02.2025 | 10,95 | 11,48 | 10,65 | 11,43 | 4,39% | 14.559,00 |
| 04.02.2025 | 10,93 | 11,09 | 10,77 | 10,95 | 0,37% | 10.588,00 |
| 03.02.2025 | 10,74 | 11,02 | 10,71 | 10,91 | -1,93% | 26.601,00 |
| 31.01.2025 | 11,33 | 11,49 | 10,93 | 11,12 | -1,85% | 7.876,00 |
| 30.01.2025 | 10,99 | 11,51 | 10,97 | 11,33 | 3,23% | 13.642,00 |
| 29.01.2025 | 10,98 | 11,25 | 10,80 | 10,98 | 0,41% | 13.492,00 |
| 28.01.2025 | 11,48 | 11,70 | 10,49 | 10,93 | -4,92% | 30.926,00 |
| 27.01.2025 | 11,72 | 11,72 | 11,22 | 11,50 | -1,92% | 5.597,00 |
| 24.01.2025 | 11,69 | 12,03 | 11,67 | 11,72 | 0,26% | 3.156,00 |
| 23.01.2025 | 11,49 | 11,81 | 11,48 | 11,69 | 1,43% | 5.228,00 |
| 22.01.2025 | 12,22 | 12,26 | 11,38 | 11,53 | -5,65% | 25.245,00 |
| 21.01.2025 | 12,33 | 12,33 | 11,91 | 12,22 | -0,93% | 14.007,00 |
| 20.01.2025 | 12,11 | 12,43 | 11,94 | 12,33 | 1,86% | 10.997,00 |
| 17.01.2025 | 12,10 | 12,41 | 12,01 | 12,11 | 0,08% | 8.589,00 |
| 16.01.2025 | 12,54 | 12,69 | 11,96 | 12,10 | -3,16% | 10.509,00 |
| 15.01.2025 | 11,86 | 12,92 | 11,86 | 12,49 | 5,31% | 16.499,00 |
| 14.01.2025 | 11,67 | 12,16 | 11,67 | 11,86 | 1,67% | 5.308,00 |
| 13.01.2025 | 11,33 | 11,72 | 11,27 | 11,67 | 2,96% | 10.383,00 |
| 10.01.2025 | 11,30 | 11,51 | 11,25 | 11,33 | 0,27% | 11.176,00 |
| 09.01.2025 | 11,23 | 11,48 | 11,18 | 11,30 | 1,21% | 12.678,00 |
| 08.01.2025 | 11,87 | 11,87 | 10,91 | 11,17 | -5,94% | 19.417,00 |
| 07.01.2025 | 11,91 | 12,05 | 11,73 | 11,87 | -0,29% | 10.097,00 |
| 06.01.2025 | 11,90 | 12,12 | 11,87 | 11,91 | 0,08% | 2.095,00 |
| 03.01.2025 | 11,74 | 11,98 | 11,66 | 11,90 | 1,45% | 2.813,00 |
| 02.01.2025 | 11,33 | 11,78 | 11,28 | 11,73 | 3,49% | 8.125,00 |
| 30.12.2024 | 11,39 | 11,39 | 11,16 | 11,33 | 0,04% | 3.654,00 |
| 27.12.2024 | 11,64 | 11,75 | 11,23 | 11,33 | -2,71% | 6.400,00 |
| 23.12.2024 | 11,45 | 11,69 | 11,38 | 11,64 | 1,84% | 4.205,00 |
| 20.12.2024 | 11,37 | 11,54 | 11,23 | 11,43 | 0,57% | 3.749,00 |
| 19.12.2024 | 11,27 | 11,43 | 11,07 | 11,37 | 0,84% | 6.264,00 |
| 18.12.2024 | 11,08 | 11,47 | 11,08 | 11,27 | 1,62% | 8.611,00 |
| 17.12.2024 | 11,42 | 11,45 | 11,01 | 11,09 | -2,85% | 12.856,00 |
| 16.12.2024 | 11,54 | 11,56 | 11,19 | 11,42 | -1,08% | 14.334,00 |
| 13.12.2024 | 11,48 | 11,99 | 11,45 | 11,54 | 0,57% | 4.516,00 |
| 12.12.2024 | 11,34 | 11,57 | 11,32 | 11,48 | 1,15% | 4.831,00 |
| 11.12.2024 | 11,34 | 11,40 | 10,94 | 11,35 | 0,04% | 11.386,00 |
| 10.12.2024 | 11,76 | 11,80 | 11,26 | 11,34 | -3,49% | 7.791,00 |
| 09.12.2024 | 11,42 | 11,76 | 11,41 | 11,75 | 2,98% | 4.165,00 |
| 06.12.2024 | 11,41 | 11,57 | 11,26 | 11,41 | 0,04% | 3.665,00 |
| 05.12.2024 | 11,31 | 11,62 | 11,29 | 11,41 | 0,84% | 1.955,00 |
| 04.12.2024 | 11,48 | 11,50 | 11,24 | 11,31 | -1,39% | 8.298,00 |
| 03.12.2024 | 11,78 | 11,86 | 11,27 | 11,47 | -2,63% | 10.185,00 |
| 02.12.2024 | 11,93 | 12,01 | 11,70 | 11,78 | -1,59% | 7.628,00 |
| 29.11.2024 | 11,99 | 12,12 | 11,88 | 11,97 | -0,17% | 1.327,00 |
| 28.11.2024 | 11,73 | 12,11 | 11,73 | 11,99 | 2,22% | 25,00 |
| 27.11.2024 | 11,64 | 11,75 | 11,56 | 11,73 | 0,77% | 964,00 |
| 26.11.2024 | 11,81 | 11,86 | 11,56 | 11,64 | -1,44% | 1.361,00 |
| 25.11.2024 | 11,34 | 11,86 | 11,32 | 11,81 | 4,10% | 9.260,00 |
| 22.11.2024 | 11,45 | 11,68 | 11,21 | 11,35 | -0,92% | 6.300,00 |
| 21.11.2024 | 11,83 | 11,84 | 11,38 | 11,45 | -3,17% | 7.324,00 |
| 20.11.2024 | 11,80 | 11,87 | 11,61 | 11,83 | 0,38% | 1.205,00 |
| 19.11.2024 | 11,74 | 11,85 | 11,54 | 11,78 | 0,34% | 12.545,00 |
| 18.11.2024 | 11,80 | 12,01 | 11,52 | 11,74 | -0,51% | 3.450,00 |
| 15.11.2024 | 11,44 | 12,22 | 11,37 | 11,80 | 3,15% | 9.946,00 |
| 14.11.2024 | 11,58 | 11,62 | 11,40 | 11,44 | -1,21% | 2.153,00 |
| 13.11.2024 | 11,77 | 11,92 | 11,44 | 11,58 | -1,49% | 4.069,00 |
| 12.11.2024 | 12,27 | 12,36 | 11,54 | 11,76 | -4,24% | 14.423,00 |
| 11.11.2024 | 12,31 | 12,61 | 12,21 | 12,28 | -0,28% | 2.171,00 |
| 08.11.2024 | 12,32 | 12,58 | 12,21 | 12,31 | -0,04% | 20.384,00 |
| 07.11.2024 | 12,13 | 12,69 | 11,62 | 12,32 | 1,36% | 22.779,00 |